KissMeData/452670/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	210800	10086468	1944	1944	1944	1944	43
3	20231122	210700	10086468	1944	1944	1944	1944	0
4	20231122	210600	10086468	1944	1944	1944	1944	0
5	20231122	210500	10086468	1944	1944	1944	1944	0
6	20231122	210400	10086468	1944	1944	1944	1944	0
7	20231122	210300	10086468	1944	1944	1944	1944	0
8	20231122	210200	10086468	1944	1944	1944	1944	0
9	20231122	210100	10086468	1944	1944	1944	1944	0
10	20231122	210000	10086468	1944	1944	1944	1944	0
11	20231122	205900	10086468	1944	1944	1944	1944	0
12	20231122	205800	10086468	1944	1944	1944	1944	0
13	20231122	205700	10086468	1944	1944	1944	1944	0
14	20231122	205600	10086468	1944	1944	1944	1944	0
15	20231122	205500	10086468	1944	1944	1944	1944	0
16	20231122	205400	10086468	1944	1944	1944	1944	0
17	20231122	205300	10086468	1944	1944	1944	1944	0
18	20231122	205200	10086468	1944	1944	1944	1944	0
19	20231122	205100	10086468	1944	1944	1944	1944	0
20	20231122	205000	10086468	1944	1944	1944	1944	0
21	20231122	204900	10086468	1944	1944	1944	1944	0
22	20231122	204800	10086468	1944	1944	1944	1944	0
23	20231122	204700	10086468	1944	1944	1944	1944	0
24	20231122	204600	10086468	1944	1944	1944	1944	0
25	20231122	204500	10086468	1944	1944	1944	1944	0
26	20231122	204400	10086468	1944	1944	1944	1944	0
27	20231122	204300	10086468	1944	1944	1944	1944	0
28	20231122	204200	10086468	1944	1944	1944	1944	0
29	20231122	204100	10086468	1944	1944	1944	1944	0
30	20231122	204000	10086468	1944	1944	1944	1944	0
31	20231122	203900	10086468	1944	1944	1944	1944	0
32	20231122	203800	10086468	1944	1944	1944	1944	43
33	20231122	203700	10086468	1944	1944	1944	1944	0
34	20231122	203600	10086468	1944	1944	1944	1944	0
35	20231122	203500	10086468	1944	1944	1944	1944	0
36	20231122	203400	10086468	1944	1944	1944	1944	0
37	20231122	203300	10086468	1944	1944	1944	1944	0
38	20231122	203200	10086468	1944	1944	1944	1944	0
39	20231122	203100	10086468	1944	1944	1944	1944	0
40	20231122	203000	10086468	1944	1944	1944	1944	0
41	20231122	202900	10086468	1944	1944	1944	1944	0
42	20231122	202800	10086468	1944	1944	1944	1944	0
43	20231122	202700	10086468	1944	1944	1944	1944	0
44	20231122	202600	10086468	1944	1944	1944	1944	0
45	20231122	202500	10086468	1944	1944	1944	1944	0
46	20231122	202400	10086468	1944	1944	1944	1944	0
47	20231122	202300	10086468	1944	1944	1944	1944	0
48	20231122	202200	10086468	1944	1944	1944	1944	0
49	20231122	202100	10086468	1944	1944	1944	1944	0
50	20231122	202000	10086468	1944	1944	1944	1944	0
51	20231122	201900	10086468	1944	1944	1944	1944	0
52	20231122	201800	10086468	1944	1944	1944	1944	0
53	20231122	201700	10086468	1944	1944	1944	1944	0
54	20231122	201600	10086468	1944	1944	1944	1944	0
55	20231122	201500	10086468	1944	1944	1944	1944	0
56	20231122	201400	10086468	1944	1944	1944	1944	0
57	20231122	201300	10086468	1944	1944	1944	1944	0
58	20231122	201200	10086468	1944	1944	1944	1944	0
59	20231122	201100	10086468	1944	1944	1944	1944	0
60	20231122	201000	10086468	1944	1944	1944	1944	0
61	20231122	200900	10086468	1944	1944	1944	1944	0
62	20231122	200800	10086468	1944	1944	1944	1944	43
63	20231122	200700	10086468	1944	1944	1944	1944	0
64	20231122	200600	10086468	1944	1944	1944	1944	0
65	20231122	200500	10086468	1944	1944	1944	1944	0
66	20231122	200400	10086468	1944	1944	1944	1944	0
67	20231122	200300	10086468	1944	1944	1944	1944	0
68	20231122	200200	10086468	1944	1944	1944	1944	0
69	20231122	200100	10086468	1944	1944	1944	1944	0
70	20231122	200000	10086468	1944	1944	1944	1944	0
71	20231122	195900	10086468	1944	1944	1944	1944	0
72	20231122	195800	10086468	1944	1944	1944	1944	0
73	20231122	195700	10086468	1944	1944	1944	1944	0
74	20231122	195600	10086468	1944	1944	1944	1944	0
75	20231122	195500	10086468	1944	1944	1944	1944	0
76	20231122	195400	10086468	1944	1944	1944	1944	0
77	20231122	195300	10086468	1944	1944	1944	1944	0
78	20231122	195200	10086468	1944	1944	1944	1944	0
79	20231122	195100	10086468	1944	1944	1944	1944	0
80	20231122	195000	10086468	1944	1944	1944	1944	0
81	20231122	194900	10086468	1944	1944	1944	1944	0
82	20231122	194800	10086468	1944	1944	1944	1944	0
83	20231122	194700	10086468	1944	1944	1944	1944	0
84	20231122	194600	10086468	1944	1944	1944	1944	0
85	20231122	194500	10086468	1944	1944	1944	1944	0
86	20231122	194400	10086468	1944	1944	1944	1944	0
87	20231122	194300	10086468	1944	1944	1944	1944	0
88	20231122	194200	10086468	1944	1944	1944	1944	0
89	20231122	194100	10086468	1944	1944	1944	1944	0
90	20231122	194000	10086468	1944	1944	1944	1944	0
91	20231122	193900	10086468	1944	1944	1944	1944	0
92	20231122	193800	10086468	1944	1944	1944	1944	43
93	20231122	193700	10086468	1944	1944	1944	1944	0
94	20231122	193600	10086468	1944	1944	1944	1944	0
95	20231122	193500	10086468	1944	1944	1944	1944	0
96	20231122	193400	10086468	1944	1944	1944	1944	0
97	20231122	193300	10086468	1944	1944	1944	1944	0
98	20231122	193200	10086468	1944	1944	1944	1944	0
99	20231122	193100	10086468	1944	1944	1944	1944	0
100	20231122	193000	10086468	1944	1944	1944	1944	0
101	20231122	192900	10086468	1944	1944	1944	1944	0
102	20231122	192800	10086468	1944	1944	1944	1944	0
103	20231122	192700	10086468	1944	1944	1944	1944	0
104	20231122	192600	10086468	1944	1944	1944	1944	0
105	20231122	192500	10086468	1944	1944	1944	1944	0
106	20231122	192400	10086468	1944	1944	1944	1944	0
107	20231122	192300	10086468	1944	1944	1944	1944	0
108	20231122	192200	10086468	1944	1944	1944	1944	0
109	20231122	192100	10086468	1944	1944	1944	1944	0
110	20231122	192000	10086468	1944	1944	1944	1944	0
111	20231122	191900	10086468	1944	1944	1944	1944	0
112	20231122	191800	10086468	1944	1944	1944	1944	0
113	20231122	191700	10086468	1944	1944	1944	1944	0
114	20231122	191600	10086468	1944	1944	1944	1944	0
115	20231122	191500	10086468	1944	1944	1944	1944	0
116	20231122	191400	10086468	1944	1944	1944	1944	0
117	20231122	191300	10086468	1944	1944	1944	1944	0
118	20231122	191200	10086468	1944	1944	1944	1944	0
119	20231122	191100	10086468	1944	1944	1944	1944	0
120	20231122	191000	10086468	1944	1944	1944	1944	0
121	20231122	190900	10086468	1944	1944	1944	1944	0
122	20231122	190800	10086468	1944	1944	1944	1944	43
123	20231122	190700	10086468	1944	1944	1944	1944	0
124	20231122	190600	10086468	1944	1944	1944	1944	0
125	20231122	190500	10086468	1944	1944	1944	1944	0
126	20231122	190400	10086468	1944	1944	1944	1944	0
127	20231122	190300	10086468	1944	1944	1944	1944	0
128	20231122	190200	10086468	1944	1944	1944	1944	0
129	20231122	190100	10086468	1944	1944	1944	1944	0
130	20231122	190000	10086468	1944	1944	1944	1944	0
131	20231122	185900	10086468	1944	1944	1944	1944	0
132	20231122	185800	10086468	1944	1944	1944	1944	0
133	20231122	185700	10086468	1944	1944	1944	1944	0
134	20231122	185600	10086468	1944	1944	1944	1944	0
135	20231122	185500	10086468	1944	1944	1944	1944	0
136	20231122	185400	10086468	1944	1944	1944	1944	0
137	20231122	185300	10086468	1944	1944	1944	1944	0
138	20231122	185200	10086468	1944	1944	1944	1944	0
139	20231122	185100	10086468	1944	1944	1944	1944	0
140	20231122	185000	10086468	1944	1944	1944	1944	0
141	20231122	184900	10086468	1944	1944	1944	1944	0
142	20231122	184800	10086468	1944	1944	1944	1944	0
143	20231122	184700	10086468	1944	1944	1944	1944	0
144	20231122	184600	10086468	1944	1944	1944	1944	0
145	20231122	184500	10086468	1944	1944	1944	1944	0
146	20231122	184400	10086468	1944	1944	1944	1944	0
147	20231122	184300	10086468	1944	1944	1944	1944	0
148	20231122	184200	10086468	1944	1944	1944	1944	0
149	20231122	184100	10086468	1944	1944	1944	1944	0
150	20231122	184000	10086468	1944	1944	1944	1944	0
151	20231122	183900	10086468	1944	1944	1944	1944	0
152	20231122	183800	10086468	1944	1944	1944	1944	43
153	20231122	183700	10086468	1944	1944	1944	1944	0
154	20231122	183600	10086468	1944	1944	1944	1944	0
155	20231122	183500	10086468	1944	1944	1944	1944	0
156	20231122	183400	10086468	1944	1944	1944	1944	0
157	20231122	183300	10086468	1944	1944	1944	1944	0
158	20231122	183200	10086468	1944	1944	1944	1944	0
159	20231122	183100	10086468	1944	1944	1944	1944	0
160	20231122	183000	10086468	1944	1944	1944	1944	0
161	20231122	182900	10086468	1944	1944	1944	1944	0
162	20231122	182800	10086468	1944	1944	1944	1944	0
163	20231122	182700	10086468	1944	1944	1944	1944	0
164	20231122	182600	10086468	1944	1944	1944	1944	0
165	20231122	182500	10086468	1944	1944	1944	1944	0
166	20231122	182400	10086468	1944	1944	1944	1944	0
167	20231122	182300	10086468	1944	1944	1944	1944	0
168	20231122	182200	10086468	1944	1944	1944	1944	0
169	20231122	182100	10086468	1944	1944	1944	1944	0
170	20231122	182000	10086468	1944	1944	1944	1944	0
171	20231122	181900	10086468	1944	1944	1944	1944	0
172	20231122	181800	10086468	1944	1944	1944	1944	0
173	20231122	181700	10086468	1944	1944	1944	1944	0
174	20231122	181600	10086468	1944	1944	1944	1944	0
175	20231122	181500	10086468	1944	1944	1944	1944	0
176	20231122	181400	10086468	1944	1944	1944	1944	0
177	20231122	181300	10086468	1944	1944	1944	1944	0
178	20231122	181200	10086468	1944	1944	1944	1944	0
179	20231122	181100	10086468	1944	1944	1944	1944	0
180	20231122	181000	10086468	1944	1944	1944	1944	0
181	20231122	180900	10086468	1944	1944	1944	1944	0
182	20231122	180800	10086468	1944	1944	1944	1944	43
183	20231122	180700	10086468	1944	1944	1944	1944	0
184	20231122	180600	10086468	1944	1944	1944	1944	0
185	20231122	180500	10086468	1944	1944	1944	1944	0
186	20231122	180400	10086468	1944	1944	1944	1944	0
187	20231122	180300	10086468	1944	1944	1944	1944	0
188	20231122	180200	10086468	1944	1944	1944	1944	0
189	20231122	180100	10086468	1944	1944	1944	1944	0
190	20231122	180000	10086468	1944	1944	1944	1944	0
191	20231122	175900	10086468	1944	1944	1944	1944	0
192	20231122	175800	10086468	1944	1944	1944	1944	0
193	20231122	175700	10086468	1944	1944	1944	1944	0
194	20231122	175600	10086468	1944	1944	1944	1944	0
195	20231122	175500	10086468	1944	1944	1944	1944	0
196	20231122	175400	10086468	1944	1944	1944	1944	0
197	20231122	175300	10086468	1944	1944	1944	1944	0
198	20231122	175200	10086468	1944	1944	1944	1944	0
199	20231122	175100	10086468	1944	1944	1944	1944	0
200	20231122	175000	10086468	1944	1944	1944	1944	0
201	20231122	174900	10086468	1944	1944	1944	1944	0
202	20231122	174800	10086468	1944	1944	1944	1944	0
203	20231122	174700	10086468	1944	1944	1944	1944	0
204	20231122	174600	10086468	1944	1944	1944	1944	0
205	20231122	174500	10086468	1944	1944	1944	1944	0
206	20231122	174400	10086468	1944	1944	1944	1944	0
207	20231122	174300	10086468	1944	1944	1944	1944	0
208	20231122	174200	10086468	1944	1944	1944	1944	0
209	20231122	174100	10086468	1944	1944	1944	1944	0
210	20231122	174000	10086468	1944	1944	1944	1944	0
211	20231122	173900	10086468	1944	1944	1944	1944	0
212	20231122	173800	10086468	1944	1944	1944	1944	43
213	20231122	173700	10086468	1944	1944	1944	1944	0
214	20231122	173600	10086468	1944	1944	1944	1944	0
215	20231122	173500	10086468	1944	1944	1944	1944	0
216	20231122	173400	10086468	1944	1944	1944	1944	0
217	20231122	173300	10086468	1944	1944	1944	1944	0
218	20231122	173200	10086468	1944	1944	1944	1944	0
219	20231122	173100	10086468	1944	1944	1944	1944	0
220	20231122	173000	10086468	1944	1944	1944	1944	0
221	20231122	172900	10086468	1944	1944	1944	1944	0
222	20231122	172800	10086468	1944	1944	1944	1944	0
223	20231122	172700	10086468	1944	1944	1944	1944	0
224	20231122	172600	10086468	1944	1944	1944	1944	0
225	20231122	172500	10086468	1944	1944	1944	1944	0
226	20231122	172400	10086468	1944	1944	1944	1944	0
227	20231122	172300	10086468	1944	1944	1944	1944	0
228	20231122	172200	10086468	1944	1944	1944	1944	0
229	20231122	172100	10086468	1944	1944	1944	1944	0
230	20231122	172000	10086468	1944	1944	1944	1944	0
231	20231122	171900	10086468	1944	1944	1944	1944	0
232	20231122	171800	10086468	1944	1944	1944	1944	0
233	20231122	171700	10086468	1944	1944	1944	1944	0
234	20231122	171600	10086468	1944	1944	1944	1944	0
235	20231122	171500	10086468	1944	1944	1944	1944	0
236	20231122	171400	10086468	1944	1944	1944	1944	0
237	20231122	171300	10086468	1944	1944	1944	1944	0
238	20231122	171200	10086468	1944	1944	1944	1944	0
239	20231122	171100	10086468	1944	1944	1944	1944	0
240	20231122	171000	10086468	1944	1944	1944	1944	0
241	20231122	170900	10086468	1944	1944	1944	1944	0
242	20231122	170800	10086468	1944	1944	1944	1944	43
243	20231122	170700	10086468	1944	1944	1944	1944	0
244	20231122	170600	10086468	1944	1944	1944	1944	0
245	20231122	170500	10086468	1944	1944	1944	1944	0
246	20231122	170400	10086468	1944	1944	1944	1944	0
247	20231122	170300	10086468	1944	1944	1944	1944	0
248	20231122	170200	10086468	1944	1944	1944	1944	0
249	20231122	170100	10086468	1944	1944	1944	1944	0
250	20231122	170000	10086468	1944	1944	1944	1944	0
251	20231122	165900	10086468	1944	1944	1944	1944	0
252	20231122	165800	10086468	1944	1944	1944	1944	0
253	20231122	165700	10086468	1944	1944	1944	1944	0
254	20231122	165600	10086468	1944	1944	1944	1944	0
255	20231122	165500	10086468	1944	1944	1944	1944	0
256	20231122	165400	10086468	1944	1944	1944	1944	0
257	20231122	165300	10086468	1944	1944	1944	1944	0
258	20231122	165200	10086468	1944	1944	1944	1944	0
259	20231122	165100	10086468	1944	1944	1944	1944	0
260	20231122	165000	10086468	1944	1944	1944	1944	0
261	20231122	164900	10086468	1944	1944	1944	1944	0
262	20231122	164800	10086468	1944	1944	1944	1944	0
263	20231122	164700	10086468	1944	1944	1944	1944	0
264	20231122	164600	10086468	1944	1944	1944	1944	0
265	20231122	164500	10086468	1944	1944	1944	1944	0
266	20231122	164400	10086468	1944	1944	1944	1944	0
267	20231122	164300	10086468	1944	1944	1944	1944	0
268	20231122	164200	10086468	1944	1944	1944	1944	0
269	20231122	164100	10086468	1944	1944	1944	1944	0
270	20231122	164000	10086468	1944	1944	1944	1944	0
271	20231122	163900	10086468	1944	1944	1944	1944	0
272	20231122	163800	10086468	1944	1944	1944	1944	43
273	20231122	163700	10086468	1944	1944	1944	1944	0
274	20231122	163600	10086468	1944	1944	1944	1944	0
275	20231122	163500	10086468	1944	1944	1944	1944	0
276	20231122	163400	10086468	1944	1944	1944	1944	0
277	20231122	163300	10086468	1944	1944	1944	1944	0
278	20231122	163200	10086468	1944	1944	1944	1944	0
279	20231122	163100	10086468	1944	1944	1944	1944	0
280	20231122	163000	10086468	1944	1944	1944	1944	0
281	20231122	162900	10086468	1944	1944	1944	1944	0
282	20231122	162800	10086468	1944	1944	1944	1944	0
283	20231122	162700	10086468	1944	1944	1944	1944	0
284	20231122	162600	10086468	1944	1944	1944	1944	0
285	20231122	162500	10086468	1944	1944	1944	1944	0
286	20231122	162400	10086468	1944	1944	1944	1944	0
287	20231122	162300	10086468	1944	1944	1944	1944	0
288	20231122	162200	10086468	1944	1944	1944	1944	0
289	20231122	162100	10086468	1944	1944	1944	1944	0
290	20231122	162000	10086468	1944	1944	1944	1944	0
291	20231122	161900	10086468	1944	1944	1944	1944	0
292	20231122	161800	10086468	1944	1944	1944	1944	0
293	20231122	161700	10086468	1944	1944	1944	1944	0
294	20231122	161600	10086468	1944	1944	1944	1944	0
295	20231122	161500	10086468	1944	1944	1944	1944	0
296	20231122	161400	10086468	1944	1944	1944	1944	0
297	20231122	161300	10086468	1944	1944	1944	1944	0
298	20231122	161200	10086468	1944	1944	1944	1944	0
299	20231122	161100	10086468	1944	1944	1944	1944	0
300	20231122	161000	10086468	1944	1944	1944	1944	0
301	20231122	160900	10086468	1944	1944	1944	1944	0
302	20231122	160800	10086468	1944	1944	1944	1944	43
303	20231122	160700	10086468	1944	1944	1944	1944	0
304	20231122	160600	10086468	1944	1944	1944	1944	0
305	20231122	160500	10086468	1944	1944	1944	1944	0
306	20231122	160400	10086468	1944	1944	1944	1944	0
307	20231122	160300	10086468	1944	1944	1944	1944	0
308	20231122	160200	10086468	1944	1944	1944	1944	0
309	20231122	160100	10086468	1944	1944	1944	1944	0
310	20231122	160000	10086468	1944	1944	1944	1944	0
311	20231122	155900	10086468	1944	1944	1944	1944	0
312	20231122	155800	10086468	1944	1944	1944	1944	0
313	20231122	155700	10086468	1944	1944	1944	1944	0
314	20231122	155600	10086468	1944	1944	1944	1944	0
315	20231122	155500	10086468	1944	1944	1944	1944	0
316	20231122	155400	10086468	1944	1944	1944	1944	0
317	20231122	155300	10086468	1944	1944	1944	1944	0
318	20231122	155200	10086468	1944	1944	1944	1944	0
319	20231122	155100	10086468	1944	1944	1944	1944	0
320	20231122	155000	10086468	1944	1944	1944	1944	0
321	20231122	154900	10086468	1944	1944	1944	1944	0
322	20231122	154800	10086468	1944	1944	1944	1944	0
323	20231122	154700	10086468	1944	1944	1944	1944	0
324	20231122	154600	10086468	1944	1944	1944	1944	0
325	20231122	154500	10086468	1944	1944	1944	1944	0
326	20231122	154400	10086468	1944	1944	1944	1944	0
327	20231122	154300	10086468	1944	1944	1944	1944	0
328	20231122	154200	10086468	1944	1944	1944	1944	0
329	20231122	154100	10086468	1944	1944	1944	1944	0
330	20231122	154000	10086468	1944	1944	1944	1944	0
331	20231122	153900	10086468	1944	1944	1944	1944	0
332	20231122	153800	10086468	1944	1944	1944	1944	43
333	20231122	153700	10086468	1944	1944	1944	1944	0
334	20231122	153600	10086468	1944	1944	1944	1944	0
335	20231122	153500	10086468	1944	1944	1944	1944	0
336	20231122	153400	10086468	1944	1944	1944	1944	0
337	20231122	153300	10086468	1944	1944	1944	1944	0
338	20231122	153200	10086468	1944	1944	1944	1944	0
339	20231122	153100	10086468	1944	1944	1944	1944	0
340	20231122	153000	10086468	1944	1944	1944	1944	43
341	20231122	152900	10002876	1945	1945	1945	1945	0
342	20231122	152800	10002876	1945	1945	1945	1945	0
343	20231122	152700	10002876	1945	1945	1945	1945	0
344	20231122	152600	10002876	1945	1945	1945	1945	0
345	20231122	152500	10002876	1945	1945	1945	1945	0
346	20231122	152400	10002876	1945	1945	1945	1945	0
347	20231122	152300	10002876	1945	1945	1945	1945	0
348	20231122	152200	10002876	1945	1945	1945	1945	0
349	20231122	152100	10002876	1945	1945	1945	1945	0
350	20231122	152000	10002876	1945	1945	1945	1945	0
351	20231122	151900	10002876	1945	1945	1945	1945	0
352	20231122	151800	10002876	1945	1945	1945	1945	0
353	20231122	151700	10002876	1945	1945	1945	1945	5
354	20231122	151600	9993151	1940	1940	1940	1940	0
355	20231122	151500	9993151	1940	1940	1940	1940	0
356	20231122	151400	9993151	1940	1940	1940	1940	6
357	20231122	151300	9981511	1940	1940	1940	1940	0
358	20231122	151200	9981511	1940	1940	1940	1940	5
359	20231122	151100	9971811	1945	1945	1945	1945	0
360	20231122	151000	9971811	1945	1939	1945	1939	10
361	20231122	150900	9952391	1945	1945	1945	1945	0
362	20231122	150800	9952391	1945	1945	1945	1945	0
363	20231122	150700	9952391	1945	1945	1945	1939	16
364	20231122	150600	9921307	1939	1939	1939	1939	0
365	20231122	150500	9921307	1939	1939	1939	1939	5
366	20231122	150400	9911612	1939	1939	1939	1939	0
367	20231122	150300	9911612	1939	1940	1940	1939	55
368	20231122	150200	9804922	1945	1940	1945	1940	10
369	20231122	150100	9785497	1945	1945	1945	1945	0
370	20231122	150000	9785497	1945	1940	1945	1940	11
371	20231122	145900	9764140	1941	1941	1941	1941	0
372	20231122	145800	9764140	1941	1941	1941	1941	0
373	20231122	145700	9764140	1941	1945	1945	1941	8
374	20231122	145600	9748592	1941	1941	1941	1941	0
375	20231122	145500	9748592	1941	1941	1941	1941	5
376	20231122	145400	9738887	1945	1945	1945	1945	0
377	20231122	145300	9738887	1945	1945	1945	1945	5
378	20231122	145200	9729162	1941	1941	1941	1941	6
379	20231122	145100	9717516	1941	1941	1941	1941	0
380	20231122	145000	9717516	1941	1941	1941	1941	5
381	20231122	144900	9707811	1941	1941	1941	1941	0
382	20231122	144800	9707811	1941	1941	1941	1941	0
383	20231122	144700	9707811	1941	1945	1945	1941	10
384	20231122	144600	9688381	1941	1941	1941	1941	0
385	20231122	144500	9688381	1941	1941	1941	1941	6
386	20231122	144400	9676735	1941	1941	1941	1941	0
387	20231122	144300	9676735	1941	1941	1941	1941	0
388	20231122	144200	9676735	1941	1941	1941	1941	5
389	20231122	144100	9667030	1941	1941	1941	1941	0
390	20231122	144000	9667030	1941	1941	1941	1941	5
391	20231122	143900	9657325	1941	1941	1941	1941	0
392	20231122	143800	9657325	1941	1941	1941	1941	0
393	20231122	143700	9657325	1941	1941	1941	1941	6
394	20231122	143600	9645679	1941	1941	1941	1941	0
395	20231122	143500	9645679	1941	1941	1941	1941	5
396	20231122	143400	9635974	1940	1940	1940	1940	0
397	20231122	143300	9635974	1940	1940	1940	1940	5
398	20231122	143200	9626274	1945	1945	1945	1945	5
399	20231122	143100	9616549	1939	1939	1939	1939	0
400	20231122	143000	9616549	1939	1939	1939	1939	5
401	20231122	142900	9606854	1945	1945	1945	1945	5
402	20231122	142800	9597129	1939	1939	1939	1939	6
403	20231122	142700	9585495	1939	1939	1939	1939	0
404	20231122	142600	9585495	1939	1939	1939	1939	9
405	20231122	142500	9568044	1939	1945	1945	1939	10
406	20231122	142400	9548624	1939	1939	1939	1939	0
407	20231122	142300	9548624	1939	1939	1939	1939	5
408	20231122	142200	9538929	1944	1944	1944	1944	0
409	20231122	142100	9538929	1944	1944	1944	1944	10
410	20231122	142000	9519489	1939	1939	1939	1939	6
411	20231122	141900	9507855	1944	1944	1944	1944	0
412	20231122	141800	9507855	1944	1939	1944	1939	10
413	20231122	141700	9488440	1944	1944	1944	1944	0
414	20231122	141600	9488440	1944	1939	1944	1939	358
415	20231122	141500	8794253	1938	1938	1938	1938	5
416	20231122	141400	8784563	1939	1939	1939	1939	0
417	20231122	141300	8784563	1939	1938	1939	1938	7
418	20231122	141200	8770996	1939	1939	1939	1939	1
419	20231122	141100	8769057	1939	1939	1939	1939	1
420	20231122	141000	8767118	1938	1938	1938	1938	5
421	20231122	140900	8757428	1939	1939	1939	1939	123
422	20231122	140800	8518931	1939	1939	1939	1939	5
423	20231122	140700	8509236	1939	1939	1939	1939	0
424	20231122	140600	8509236	1939	1939	1939	1939	0
425	20231122	140500	8509236	1939	1939	1939	1939	6
426	20231122	140400	8497602	1944	1944	1944	1944	5
427	20231122	140300	8487882	1939	1939	1939	1939	5
428	20231122	140200	8478187	1944	1944	1944	1944	0
429	20231122	140100	8478187	1944	1944	1944	1944	5
430	20231122	140000	8468467	1939	1939	1939	1939	5
431	20231122	135900	8458772	1939	1939	1939	1939	0
432	20231122	135800	8458772	1939	1939	1939	1939	6
433	20231122	135700	8447138	1938	1938	1938	1938	0
434	20231122	135600	8447138	1938	1938	1938	1938	0
435	20231122	135500	8447138	1938	1938	1938	1938	27
436	20231122	135400	8394812	1938	1938	1938	1938	0
437	20231122	135300	8394812	1938	1938	1938	1938	5
438	20231122	135200	8385122	1938	1938	1938	1938	0
439	20231122	135100	8385122	1938	1938	1938	1938	5
440	20231122	135000	8375432	1938	1938	1938	1938	0
441	20231122	134900	8375432	1938	1938	1938	1938	0
442	20231122	134800	8375432	1938	1938	1938	1938	6
443	20231122	134700	8363804	1945	1945	1945	1945	0
444	20231122	134600	8363804	1945	1938	1945	1938	10
445	20231122	134500	8344389	1938	1938	1938	1938	0
446	20231122	134400	8344389	1938	1938	1938	1938	0
447	20231122	134300	8344389	1938	1938	1938	1938	5
448	20231122	134200	8334699	1945	1945	1945	1945	0
449	20231122	134100	8334699	1945	1938	1945	1938	11
450	20231122	134000	8313346	1938	1938	1938	1938	0
451	20231122	133900	8313346	1938	1938	1938	1938	0
452	20231122	133800	8313346	1938	1938	1938	1938	5
453	20231122	133700	8303656	1938	1938	1938	1938	0
454	20231122	133600	8303656	1938	1938	1938	1938	5
455	20231122	133500	8293966	1945	1945	1945	1945	0
456	20231122	133400	8293966	1945	1945	1945	1945	5
457	20231122	133300	8284241	1938	1939	1945	1938	12
458	20231122	133200	8260951	1939	1939	1939	1939	1
459	20231122	133100	8259012	1939	1939	1939	1939	3
460	20231122	133000	8253195	1944	1944	1944	1944	5
461	20231122	132900	8243475	1938	1938	1938	1938	0
462	20231122	132800	8243475	1938	1938	1938	1938	5
463	20231122	132700	8233785	1944	1944	1944	1944	5
464	20231122	132600	8224065	1938	1938	1938	1938	6
465	20231122	132500	8212437	1944	1944	1944	1944	0
466	20231122	132400	8212437	1944	1944	1944	1944	0
467	20231122	132300	8212437	1944	1938	1944	1938	13
468	20231122	132200	8187195	1938	1938	1938	1938	0
469	20231122	132100	8187195	1938	1938	1938	1938	5
470	20231122	132000	8177505	1938	1938	1938	1938	0
471	20231122	131900	8177505	1938	1938	1938	1938	0
472	20231122	131800	8177505	1938	1939	1944	1938	11
473	20231122	131700	8156172	1939	1939	1939	1939	1
474	20231122	131600	8154233	1939	1939	1939	1939	1
475	20231122	131500	8152294	1944	1944	1944	1944	24
476	20231122	131400	8105638	1938	1938	1938	1938	5
477	20231122	131300	8095948	1944	1944	1944	1944	5
478	20231122	131200	8086228	1938	1938	1938	1938	0
479	20231122	131100	8086228	1938	1938	1938	1938	5
480	20231122	131000	8076538	1944	1944	1944	1944	5
481	20231122	130900	8066818	1938	1938	1938	1938	6
482	20231122	130800	8055190	1944	1944	1944	1944	0
483	20231122	130700	8055190	1944	1938	1944	1938	137
484	20231122	130600	7789654	1938	1938	1938	1938	5
485	20231122	130500	7779964	1944	1944	1944	1944	5
486	20231122	130400	7770244	1938	1938	1938	1938	5
487	20231122	130300	7760554	1945	1945	1945	1945	0
488	20231122	130200	7760554	1945	1945	1945	1945	5
489	20231122	130100	7750829	1938	1938	1938	1938	6
490	20231122	130000	7739201	1938	1938	1938	1938	0
491	20231122	125900	7739201	1938	1938	1938	1938	5
492	20231122	125800	7729511	1938	1938	1938	1938	0
493	20231122	125700	7729511	1938	1938	1938	1938	0
494	20231122	125600	7729511	1938	1938	1938	1938	5
495	20231122	125500	7719821	1945	1945	1945	1945	0
496	20231122	125400	7719821	1945	1938	1945	1938	11
497	20231122	125300	7698468	1945	1945	1945	1945	5
498	20231122	125200	7688743	1938	1938	1938	1938	0
499	20231122	125100	7688743	1938	1938	1938	1938	5
500	20231122	125000	7679053	1938	1938	1938	1938	0
501	20231122	124900	7679053	1938	1938	1938	1938	5
502	20231122	124800	7669363	1945	1945	1945	1945	5
503	20231122	124700	7659638	1938	1938	1938	1938	0
504	20231122	124600	7659638	1938	1938	1938	1938	6
505	20231122	124500	7648010	1945	1939	1945	1939	6
506	20231122	124400	7636358	1939	1939	1939	1939	2
507	20231122	124300	7632480	1945	1945	1945	1945	5
508	20231122	124200	7622755	1938	1938	1938	1938	0
509	20231122	124100	7622755	1938	1938	1938	1938	5
510	20231122	124000	7613065	1938	1938	1938	1938	0
511	20231122	123900	7613065	1938	1938	1938	1938	6
512	20231122	123800	7601437	1938	1938	1938	1938	0
513	20231122	123700	7601437	1938	1938	1938	1938	0
514	20231122	123600	7601437	1938	1938	1938	1938	5
515	20231122	123500	7591747	1938	1938	1938	1938	0
516	20231122	123400	7591747	1938	1938	1938	1938	5
517	20231122	123300	7582057	1938	1938	1938	1938	0
518	20231122	123200	7582057	1938	1938	1938	1938	5
519	20231122	123100	7572367	1938	1938	1938	1938	0
520	20231122	123000	7572367	1938	1938	1938	1938	0
521	20231122	122900	7572367	1938	1938	1938	1938	6
522	20231122	122800	7560739	1938	1938	1938	1938	0
523	20231122	122700	7560739	1938	1938	1938	1938	5
524	20231122	122600	7551049	1938	1938	1938	1938	0
525	20231122	122500	7551049	1938	1938	1938	1938	0
526	20231122	122400	7551049	1938	1938	1938	1938	5
527	20231122	122300	7541359	1938	1938	1938	1938	0
528	20231122	122200	7541359	1938	1938	1938	1938	6
529	20231122	122100	7529731	1938	1938	1938	1938	0
530	20231122	122000	7529731	1938	1938	1938	1938	0
531	20231122	121900	7529731	1938	1938	1938	1938	5
532	20231122	121800	7520041	1938	1938	1938	1938	0
533	20231122	121700	7520041	1938	1938	1938	1938	5
534	20231122	121600	7510351	1938	1938	1938	1938	0
535	20231122	121500	7510351	1938	1938	1938	1938	0
536	20231122	121400	7510351	1938	1938	1938	1938	6
537	20231122	121300	7498723	1938	1938	1938	1938	0
538	20231122	121200	7498723	1938	1938	1938	1938	5
539	20231122	121100	7489033	1938	1938	1938	1938	0
540	20231122	121000	7489033	1938	1938	1938	1938	0
541	20231122	120900	7489033	1938	1938	1938	1938	5
542	20231122	120800	7479343	1938	1938	1938	1938	0
543	20231122	120700	7479343	1938	1938	1938	1938	6
544	20231122	120600	7467715	1938	1938	1938	1938	0
545	20231122	120500	7467715	1938	1938	1938	1938	0
546	20231122	120400	7467715	1938	1938	1938	1938	5
547	20231122	120300	7458025	1938	1938	1938	1938	0
548	20231122	120200	7458025	1938	1938	1938	1938	5
549	20231122	120100	7448335	1938	1938	1938	1938	0
550	20231122	120000	7448335	1938	1938	1938	1938	0
551	20231122	115900	7448335	1938	1938	1938	1938	6
552	20231122	115800	7436707	1938	1938	1938	1938	0
553	20231122	115700	7436707	1938	1938	1938	1938	5
554	20231122	115600	7427017	1938	1938	1938	1938	0
555	20231122	115500	7427017	1938	1938	1938	1938	5
556	20231122	115400	7417327	1938	1938	1938	1938	0
557	20231122	115300	7417327	1938	1938	1938	1938	142
558	20231122	115200	7142131	1938	1938	1938	1938	6
559	20231122	115100	7130503	1938	1938	1938	1938	0
560	20231122	115000	7130503	1938	1938	1938	1938	5
561	20231122	114900	7120813	1938	1938	1938	1938	0
562	20231122	114800	7120813	1938	1938	1938	1938	0
563	20231122	114700	7120813	1938	1938	1938	1938	5
564	20231122	114600	7111123	1938	1938	1938	1938	0
565	20231122	114500	7111123	1938	1938	1938	1938	65
566	20231122	114400	6985153	1938	1938	1938	1938	0
567	20231122	114300	6985153	1938	1938	1938	1938	0
568	20231122	114200	6985153	1938	1938	1938	1938	6
569	20231122	114100	6973525	1938	1938	1938	1938	0
570	20231122	114000	6973525	1938	1938	1938	1938	5
571	20231122	113900	6963835	1938	1938	1938	1938	0
572	20231122	113800	6963835	1938	1938	1938	1938	0
573	20231122	113700	6963835	1938	1938	1938	1938	5
574	20231122	113600	6954145	1938	1938	1938	1938	0
575	20231122	113500	6954145	1938	1938	1938	1938	6
576	20231122	113400	6942517	1938	1938	1938	1938	0
577	20231122	113300	6942517	1938	1938	1938	1938	0
578	20231122	113200	6942517	1938	1938	1938	1938	5
579	20231122	113100	6932827	1938	1938	1938	1938	0
580	20231122	113000	6932827	1938	1938	1938	1938	5
581	20231122	112900	6923137	1938	1938	1938	1938	0
582	20231122	112800	6923137	1938	1938	1938	1938	0
583	20231122	112700	6923137	1938	1938	1938	1938	6
584	20231122	112600	6911509	1938	1938	1938	1938	0
585	20231122	112500	6911509	1938	1938	1938	1938	5
586	20231122	112400	6901819	1938	1938	1938	1938	0
587	20231122	112300	6901819	1938	1938	1938	1938	0
588	20231122	112200	6901819	1938	1938	1938	1938	5
589	20231122	112100	6892129	1938	1938	1938	1938	0
590	20231122	112000	6892129	1938	1938	1938	1938	6
591	20231122	111900	6880501	1938	1938	1938	1938	0
592	20231122	111800	6880501	1938	1938	1938	1938	0
593	20231122	111700	6880501	1938	1938	1938	1938	5
594	20231122	111600	6870811	1938	1938	1938	1938	0
595	20231122	111500	6870811	1938	1938	1938	1938	5
596	20231122	111400	6861121	1938	1938	1938	1938	0
597	20231122	111300	6861121	1938	1938	1938	1938	6
598	20231122	111200	6849493	1938	1938	1938	1938	0
599	20231122	111100	6849493	1938	1938	1938	1938	0
600	20231122	111000	6849493	1938	1938	1938	1938	5
601	20231122	110900	6839803	1938	1938	1938	1938	0
602	20231122	110800	6839803	1938	1938	1938	1938	5
603	20231122	110700	6830113	1938	1938	1938	1938	22
604	20231122	110600	6787477	1938	1938	1938	1938	0
605	20231122	110500	6787477	1938	1938	1938	1938	5
606	20231122	110400	6777787	1945	1945	1945	1945	0
607	20231122	110300	6777787	1945	1938	1945	1938	11
608	20231122	110200	6756434	1938	1938	1938	1938	0
609	20231122	110100	6756434	1938	1938	1938	1938	0
610	20231122	110000	6756434	1938	1938	1938	1938	5
611	20231122	105900	6746744	1938	1938	1938	1938	0
612	20231122	105800	6746744	1938	1938	1938	1938	5
613	20231122	105700	6737054	1945	1945	1945	1945	5
614	20231122	105600	6727329	1938	1938	1938	1938	0
615	20231122	105500	6727329	1938	1938	1938	1938	6
616	20231122	105400	6715701	1945	1945	1945	1945	0
617	20231122	105300	6715701	1945	1938	1945	1938	10
618	20231122	105200	6696286	1945	1945	1945	1945	0
619	20231122	105100	6696286	1945	1945	1945	1945	5
620	20231122	105000	6686561	1938	1938	1938	1938	5
621	20231122	104900	6676871	1938	1938	1938	1938	0
622	20231122	104800	6676871	1938	1938	1938	1938	6
623	20231122	104700	6665243	1945	1945	1945	1945	0
624	20231122	104600	6665243	1945	1945	1945	1945	5
625	20231122	104500	6655518	1938	1938	1938	1938	5
626	20231122	104400	6645828	1945	1945	1945	1945	5
627	20231122	104300	6636103	1938	1938	1938	1938	5
628	20231122	104200	6626413	1945	1945	1945	1945	0
629	20231122	104100	6626413	1945	1945	1945	1945	5
630	20231122	104000	6616688	1938	1945	1945	1938	11
631	20231122	103900	6595335	1938	1938	1938	1938	878
632	20231122	103800	4893771	1938	1938	1938	1938	5
633	20231122	103700	4884081	1945	1945	1945	1945	0
634	20231122	103600	4884081	1945	1938	1945	1938	10
635	20231122	103500	4864666	1945	1945	1945	1945	0
636	20231122	103400	4864666	1945	1945	1945	1945	5
637	20231122	103300	4854941	1939	1939	1939	1939	6
638	20231122	103200	4843307	1938	1938	1938	1938	0
639	20231122	103100	4843307	1938	1938	1938	1938	5
640	20231122	103000	4833617	1945	1945	1945	1945	0
641	20231122	102900	4833617	1945	1945	1945	1945	150
642	20231122	102800	4541867	1945	1938	1945	1938	10
643	20231122	102700	4522452	1945	1945	1945	1945	5
644	20231122	102600	4512727	1938	1938	1938	1938	5
645	20231122	102500	4503037	1949	1949	1949	1949	0
646	20231122	102400	4503037	1949	1949	1949	1949	0
647	20231122	102300	4503037	1949	1938	1949	1938	11
648	20231122	102200	4481664	1949	1949	1949	1949	5
649	20231122	102100	4471919	1938	1938	1938	1938	5
650	20231122	102000	4462229	1939	1939	1939	1939	122
651	20231122	101900	4225671	1949	1949	1949	1949	0
652	20231122	101800	4225671	1949	1939	1949	1939	10
653	20231122	101700	4206231	1949	1949	1949	1949	0
654	20231122	101600	4206231	1949	1939	1949	1939	11
655	20231122	101500	4184852	1949	1949	1949	1949	0
656	20231122	101400	4184852	1949	1949	1949	1949	5
657	20231122	101300	4175107	1939	1939	1939	1939	5
658	20231122	101200	4165412	1949	1949	1949	1949	0
659	20231122	101100	4165412	1949	1949	1949	1939	15
660	20231122	101000	4136227	1939	1939	1939	1939	0
661	20231122	100900	4136227	1939	1939	1939	1939	0
662	20231122	100800	4136227	1939	1939	1939	1939	6
663	20231122	100700	4124593	1949	1949	1949	1949	5
664	20231122	100600	4114848	1939	1939	1939	1939	5
665	20231122	100500	4105153	1949	1949	1949	1949	0
666	20231122	100400	4105153	1949	1949	1949	1949	5
667	20231122	100300	4095408	1939	1939	1939	1939	5
668	20231122	100200	4085713	1949	1949	1949	1949	5
669	20231122	100100	4075968	1939	1949	1949	1939	11
670	20231122	100000	4054589	1939	1939	1939	1939	0
671	20231122	095900	4054589	1939	1939	1939	1939	0
672	20231122	095800	4054589	1939	1949	1949	1939	10
673	20231122	095700	4035149	1939	1939	1939	1939	0
674	20231122	095600	4035149	1939	1939	1939	1939	5
675	20231122	095500	4025454	1939	1939	1939	1939	0
676	20231122	095400	4025454	1939	1940	1940	1939	395
677	20231122	095300	3259509	1940	1940	1940	1940	0
678	20231122	095200	3259509	1940	1940	1940	1940	0
679	20231122	095100	3259509	1940	1940	1940	1940	5
680	20231122	095000	3249809	1940	1940	1940	1940	0
681	20231122	094900	3249809	1940	1940	1940	1940	5
682	20231122	094800	3240109	1939	1939	1939	1939	0
683	20231122	094700	3240109	1939	1939	1939	1939	0
684	20231122	094600	3240109	1939	1939	1939	1939	5
685	20231122	094500	3230414	1938	1938	1938	1938	0
686	20231122	094400	3230414	1938	1938	1938	1938	6
687	20231122	094300	3218786	1938	1938	1938	1938	0
688	20231122	094200	3218786	1938	1938	1938	1938	0
689	20231122	094100	3218786	1938	1949	1949	1938	10
690	20231122	094000	3199351	1938	1938	1938	1938	0
691	20231122	093900	3199351	1938	1938	1938	1938	5
692	20231122	093800	3189661	1951	1951	1951	1951	0
693	20231122	093700	3189661	1951	1951	1951	1951	0
694	20231122	093600	3189661	1951	1950	1951	1938	16
695	20231122	093500	3158526	1938	1938	1938	1938	0
696	20231122	093400	3158526	1938	1938	1938	1938	5
697	20231122	093300	3148836	1950	1950	1950	1950	0
698	20231122	093200	3148836	1950	1950	1950	1950	5
699	20231122	093100	3139086	1938	1938	1938	1938	5
700	20231122	093000	3129396	1950	1950	1950	1950	5
701	20231122	092900	3119646	1938	1938	1938	1938	6
702	20231122	092800	3108018	1950	1950	1950	1950	0
703	20231122	092700	3108018	1950	1950	1950	1950	5
704	20231122	092600	3098268	1938	1938	1938	1938	5
705	20231122	092500	3088578	1938	1938	1938	1938	0
706	20231122	092400	3088578	1938	1938	1938	1938	5
707	20231122	092300	3078888	1952	1952	1952	1952	0
708	20231122	092200	3078888	1952	1952	1952	1952	0
709	20231122	092100	3078888	1952	1938	1952	1938	11
710	20231122	092000	3057500	1938	1938	1938	1938	0
711	20231122	091900	3057500	1938	1938	1938	1938	5
712	20231122	091800	3047810	1952	1952	1952	1952	5
713	20231122	091700	3038050	1938	1938	1938	1938	5
714	20231122	091600	3028360	1952	1952	1952	1952	0
715	20231122	091500	3028360	1952	1938	1952	1938	85
716	20231122	091400	2863560	1937	1938	1938	1937	11
717	20231122	091300	2842248	1938	1938	1938	1938	0
718	20231122	091200	2842248	1938	1938	1938	1938	920
719	20231122	091100	1059288	1952	1952	1952	1952	5
720	20231122	091000	1049528	1939	1939	1939	1939	18
721	20231122	090900	1014626	1939	1949	1953	1939	505
722	20231122	090800	29180	1949	1949	1949	1949	5
723	20231122	090700	19435	1938	1938	1938	1938	5
724	20231122	090600	9745	1949	1949	1949	1949	0
725	20231122	090500	9745	1949	1949	1949	1949	0
726	20231122	090400	9745	1949	1949	1949	1949	5
727	20231122	090300	0	1944	1944	1944	1944	0
728	20231122	090200	0	1944	1944	1944	1944	0
729	20231122	090100	0	1944	1944	1944	1944	0
730	20231122	090000	0	1944	1944	1944	1944	0